Uniti SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	2.480	2.480	2.480	2.480	2.480	1
2022-07-22	2.460	2.460	2.460	2.460	2.460	1
2022-07-21	2.460	2.460	2.460	2.460	2.460	1
2022-07-20	2.460	2.460	2.460	2.460	2.460	64
2022-07-19	2.380	2.380	2.380	2.380	2.380	1
2022-07-18	2.360	2.360	2.360	2.360	2.360	1
2022-07-15	2.340	2.340	2.340	2.340	2.340	1
2022-07-14	2.320	2.320	2.320	2.320	2.320	1
2022-07-13	2.300	2.300	2.300	2.300	2.300	1
2022-07-12	2.400	2.400	2.300	2.300	2.300	48
2022-07-11	2.400	2.400	2.400	2.400	2.400	1
2022-07-08	2.400	2.400	2.400	2.400	2.400	1
2022-07-07	2.380	2.380	2.380	2.380	2.380	1
2022-07-06	2.440	2.440	2.380	2.380	2.380	201
2022-07-05	2.400	2.440	2.400	2.440	2.440	6
2022-07-04	2.360	2.400	2.360	2.400	2.400	21
2022-07-01	2.260	2.360	2.260	2.360	2.360	98
2022-06-30	2.500	2.500	2.500	2.500	2.500	1
2022-06-29	2.500	2.500	2.500	2.500	2.500	114
2022-06-28	2.400	2.400	2.400	2.400	2.400	1
2022-06-27	2.380	2.380	2.380	2.380	2.380	1
2022-06-24	2.360	2.360	2.360	2.360	2.360	1
2022-06-23	2.340	2.340	2.340	2.340	2.340	1
2022-06-22	2.360	2.360	2.320	2.320	2.320	345
2022-06-21	2.480	2.480	2.360	2.360	2.360	906
2022-06-20	2.580	2.580	2.500	2.500	2.500	169
2022-06-17	2.580	2.580	2.580	2.580	2.580	1
2022-06-16	2.600	2.640	2.560	2.560	2.560	122
2022-06-15	2.600	2.600	2.600	2.600	2.600	1
2022-06-14	2.640	2.640	2.640	2.640	2.640	1
2022-06-13	2.640	2.700	2.640	2.640	2.640	26
2022-06-10	2.620	2.620	2.540	2.620	2.620	25
2022-06-09	2.620	2.620	2.620	2.620	2.620	1
2022-06-08	2.620	2.620	2.600	2.600	2.600	10
2022-06-07	2.600	2.600	2.600	2.600	2.600	1
2022-06-06	2.600	2.600	2.600	2.600	2.600	1
2022-06-03	2.560	2.640	2.560	2.640	2.640	5
2022-06-02	2.560	2.560	2.560	2.560	2.560	1
2022-06-01	2.600	2.600	2.540	2.540	2.540	151
2022-05-31	2.620	2.620	2.620	2.620	2.620	1
2022-05-30	2.660	2.660	2.640	2.640	2.640	8
2022-05-27	2.660	2.660	2.660	2.660	2.660	1
2022-05-26	2.640	2.640	2.640	2.640	2.640	1
2022-05-25	2.620	2.620	2.620	2.620	2.620	1
2022-05-24	2.580	2.760	2.580	2.620	2.620	238
2022-05-23	2.580	2.580	2.560	2.560	2.560	4
2022-05-20	2.640	2.640	2.560	2.560	2.560	300
2022-05-19	2.680	2.680	2.620	2.640	2.640	1,631
2022-05-18	2.660	2.660	2.660	2.660	2.660	1
2022-05-17	2.720	2.720	2.620	2.660	2.660	326
2022-05-16	2.720	2.740	2.720	2.720	2.720	10
2022-05-13	2.760	2.800	2.680	2.780	2.780	1,760
2022-05-12	2.560	2.560	2.560	2.560	2.560	1
2022-05-11	2.560	2.560	2.560	2.560	2.560	1
2022-05-10	2.560	2.560	2.560	2.560	2.560	1
2022-05-09	2.560	2.560	2.560	2.560	2.560	1
2022-05-06	2.580	2.580	2.580	2.580	2.580	3
2022-05-05	2.360	2.560	2.360	2.560	2.560	70
2022-05-04	2.560	2.560	2.340	2.340	2.340	1,537
2022-05-03	2.560	2.560	2.560	2.560	2.560	1

← NewerPage 19 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.